Colruyt Group N.V. (0N4Y) - Historical data, historical prices

United States

closing in 3h 12m

32.80000 EUR

Last update May 29, 4:27 PM BST

Market closed

Day range

32.80000

33.20000

Previous close

32.80000

Open

32.88000

Access this stock data via API

Colruyt Group N.V.

32.80

Date	Open	High	Low	Close	% Change	Volume
May 29, 2026	32.88	33.20	32.80	32.80	-0.24%	106
May 28, 2026	32.74	32.86	32.68	32.80	0.18%	884
May 27, 2026	32.65	33.06	32.65	32.86	0.64%	423
May 26, 2026	32.88	32.96	32.68	32.69	-0.58%	1656
May 25, 2026	33.60	33.60	33.16	33.22	-1.13%	40
May 22, 2026	32.50	33.52	32.50	33.34	2.58%	7
May 21, 2026	32.10	33.52	32.10	33.47	4.27%	2042
May 20, 2026	32.33	33.30	32.33	33.13	2.47%	9948
May 19, 2026	32.40	33.64	32.40	33.34	2.90%	5855
May 18, 2026	32.80	33.05	32.48	33.05	0.76%	1347
May 15, 2026	32	32.56	32	32.44	1.37%	10155
May 14, 2026	31.53	32.06	31.53	32.06	1.68%	2421
May 13, 2026	31.45	31.94	31.45	31.91	1.46%	4710
May 12, 2026	32.23	32.23	31.58	31.64	-1.83%	1022
May 11, 2026	32.10	32.50	31.98	32	-0.31%	10783
May 08, 2026	32.29	32.39	32.14	32.16	-0.40%	3864
May 07, 2026	33.01	33.01	32.20	32.23	-2.36%	4346
May 06, 2026	32.50	33.07	32.50	33.07	1.75%	4603
May 05, 2026	32.96	33.24	32.90	32.96	0	973
May 04, 2026	33.28	33.28	32.84	32.90	-1.14%	7194
May 01, 2026	32.92	32.92	32.92	32.92	0	0
Apr 30, 2026	33.13	33.28	32.23	32.92	-0.63%	616
Apr 29, 2026	32.80	33.18	32.80	32.96	0.49%	8065

Access /time_series data via our API — starting from the Basic plan and above.

Colruyt Group N.V.